Skip to main content

Bath & Body Works Inc (NY: BBWI )

29.92 +0.21 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.71 32.38 31.39 32.15 3,267,030 +0.56(+1.78%)
Nov 29, 2023 31.05 32.00 30.89 31.59 3,818,592 +0.77(+2.49%)
Nov 28, 2023 29.79 30.85 29.66 30.82 2,796,643 +0.93(+3.10%)
Nov 27, 2023 29.47 29.97 29.30 29.89 2,831,116 +0.30(+1.00%)
Nov 24, 2023 29.28 29.75 29.25 29.60 1,518,374 +0.41(+1.42%)
Nov 22, 2023 29.28 29.44 28.98 29.18 3,080,082 -0.06(-0.20%)
Nov 21, 2023 28.20 29.34 28.12 29.24 3,949,119 +0.60(+2.10%)
Nov 20, 2023 29.28 29.36 28.39 28.64 6,437,139 -0.30(-1.02%)
Nov 17, 2023 30.04 30.31 28.62 28.94 7,065,498 -0.73(-2.46%)
Nov 16, 2023 30.42 32.44 29.59 29.67 6,286,045 -2.17(-6.81%)
Nov 15, 2023 31.54 32.72 31.45 31.83 6,199,578 +0.97(+3.14%)
Nov 14, 2023 30.21 31.57 30.21 30.86 5,114,819 +1.74(+5.99%)
Nov 13, 2023 30.12 30.28 28.87 29.12 4,157,578 -1.28(-4.22%)
Nov 10, 2023 30.35 30.45 29.74 30.40 3,253,486 +0.26(+0.88%)
Nov 09, 2023 31.16 31.16 30.01 30.14 2,398,007 -0.81(-2.63%)
Nov 08, 2023 30.82 31.55 30.67 30.95 2,725,013 +0.06(+0.19%)
Nov 07, 2023 30.78 31.32 30.78 30.89 1,909,394 +0.04(+0.13%)
Nov 06, 2023 31.79 32.17 30.66 30.85 2,997,323 -1.07(-3.34%)
Nov 03, 2023 30.66 32.11 30.51 31.92 4,688,011 +1.88(+6.26%)
Nov 02, 2023 29.83 30.22 29.73 30.04 2,984,086 +0.94(+3.23%)
Nov 01, 2023 29.20 29.28 28.46 29.10 2,756,042 +0.06(+0.20%)
Oct 31, 2023 28.65 29.22 28.31 29.04 2,960,297 +0.46(+1.61%)
Oct 30, 2023 27.80 28.77 27.72 28.58 2,755,792 +0.87(+3.15%)
Oct 27, 2023 28.13 28.83 27.56 27.71 3,125,029 -0.39(-1.39%)
Oct 26, 2023 26.94 28.28 26.74 28.10 3,717,617 +0.56(+2.03%)
Oct 25, 2023 28.17 28.32 27.30 27.54 3,207,717 -0.71(-2.50%)
Oct 24, 2023 28.31 28.70 27.80 28.25 5,277,828 -0.71(-2.44%)
Oct 23, 2023 30.13 30.13 28.91 28.95 5,933,453 -1.51(-4.95%)
Oct 20, 2023 30.25 30.48 29.52 30.46 3,661,742 +0.38(+1.27%)
Oct 19, 2023 31.37 31.65 29.92 30.08 2,966,206 -1.28(-4.09%)
Oct 18, 2023 31.51 32.07 31.34 31.36 2,320,690 -0.57(-1.78%)
Oct 17, 2023 30.83 32.04 30.83 31.93 3,357,783 +1.20(+3.89%)
Oct 16, 2023 29.91 30.90 29.80 30.74 3,031,567 +1.16(+3.91%)
Oct 13, 2023 30.01 30.01 29.41 29.58 2,398,281 -0.54(-1.79%)
Oct 12, 2023 30.53 30.53 29.46 30.12 2,814,890 -0.35(-1.16%)
Oct 11, 2023 30.76 31.20 30.10 30.47 2,967,309 -0.33(-1.08%)
Oct 10, 2023 30.66 31.41 30.40 30.81 3,098,262 +0.40(+1.32%)
Oct 09, 2023 31.01 31.07 30.12 30.40 4,483,864 -1.04(-3.30%)
Oct 06, 2023 31.58 31.99 30.88 31.44 2,213,495 -0.25(-0.80%)
Oct 05, 2023 31.98 32.01 31.33 31.70 2,160,595 -0.31(-0.98%)
Oct 04, 2023 31.75 32.16 31.48 32.01 2,418,270 +0.24(+0.74%)
Oct 03, 2023 32.59 32.70 31.60 31.78 2,561,772 -1.11(-3.37%)
Oct 02, 2023 33.08 33.49 32.75 32.88 3,228,688 -0.23(-0.68%)
Sep 29, 2023 32.88 33.51 32.86 33.11 2,896,503 +0.58(+1.78%)
Sep 28, 2023 31.57 32.85 31.48 32.53 3,744,481 +1.04(+3.30%)
Sep 27, 2023 31.23 31.80 31.23 31.49 2,760,991 +0.44(+1.42%)
Sep 26, 2023 32.18 32.37 30.97 31.05 4,800,745 -1.34(-4.14%)
Sep 25, 2023 32.01 32.59 32.32 32.39 2,104,311 -0.04(-0.12%)
Sep 22, 2023 33.52 33.84 32.10 32.43 3,287,190 -0.94(-2.82%)
Sep 21, 2023 34.07 34.27 33.36 33.37 2,759,329 -0.90(-2.63%)
Sep 20, 2023 34.90 35.10 34.17 34.27 1,434,100 -0.19(-0.54%)
Sep 19, 2023 35.21 35.38 34.23 34.46 2,986,760 -0.89(-2.52%)
Sep 18, 2023 35.31 35.61 34.51 35.35 2,176,399 -0.19(-0.52%)
Sep 15, 2023 35.43 36.20 35.13 35.54 3,213,297 -0.04(-0.11%)
Sep 14, 2023 35.32 35.81 35.00 35.58 2,424,179 +0.43(+1.23%)
Sep 13, 2023 36.31 36.36 35.08 35.14 2,592,762 -1.34(-3.68%)
Sep 12, 2023 35.48 36.82 35.48 36.49 3,899,244 +0.77(+2.17%)
Sep 11, 2023 36.35 36.60 35.71 35.71 2,883,769 -0.04(-0.11%)
Sep 08, 2023 36.43 36.43 35.34 35.75 3,539,546 -0.58(-1.59%)
Sep 07, 2023 36.31 36.64 36.03 36.33 4,728,623 -0.24(-0.67%)
Sep 06, 2023 36.43 36.92 36.13 36.57 3,344,737 -0.28(-0.77%)
Sep 05, 2023 37.13 37.55 36.59 36.86 4,082,729 -0.51(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.